Skechers USA Ord Shs Cl A (NY: SKX )

61.26 +0.40 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 7.007 7.017 6.867 6.927 1,533,750 -0.06(-0.91%)
Feb 25, 2011 6.940 7.027 6.803 6.990 2,826,411 +0.10(+1.40%)
Feb 24, 2011 6.683 6.920 6.677 6.893 3,206,748 +0.19(+2.78%)
Feb 23, 2011 6.837 6.930 6.670 6.707 3,493,809 -0.13(-1.85%)
Feb 22, 2011 7.137 7.227 6.790 6.833 5,826,918 -0.38(-5.22%)
Feb 18, 2011 7.343 7.373 7.133 7.210 5,397,699 -0.14(-1.95%)
Feb 17, 2011 6.967 7.750 6.950 7.353 14,652,387 -0.00(-0.05%)
Feb 16, 2011 7.353 7.527 7.230 7.357 5,468,043 +0.01(+0.14%)
Feb 15, 2011 7.517 7.533 7.313 7.347 5,062,074 -0.18(-2.43%)
Feb 14, 2011 7.483 7.690 7.417 7.530 3,420,423 +0.06(+0.76%)
Feb 11, 2011 7.560 7.567 7.440 7.473 2,779,299 -0.10(-1.32%)
Feb 10, 2011 7.573 7.690 7.467 7.573 2,546,577 -0.05(-0.61%)
Feb 09, 2011 7.810 7.887 7.553 7.620 3,239,181 -0.20(-2.52%)
Feb 08, 2011 7.810 7.830 7.667 7.817 2,328,708 +0.01(+0.17%)
Feb 07, 2011 7.640 7.833 7.617 7.803 5,147,325 +0.20(+2.63%)
Feb 04, 2011 7.380 7.653 7.307 7.603 3,924,141 +0.23(+3.07%)
Feb 03, 2011 7.127 7.437 7.127 7.377 4,849,299 +0.26(+3.70%)
Feb 02, 2011 6.997 7.153 6.925 7.113 3,402,372 +0.11(+1.62%)
Feb 01, 2011 6.877 7.093 6.867 7.000 2,754,951 +0.14(+2.09%)
Jan 31, 2011 7.030 7.057 6.850 6.857 2,100,036 -0.14(-2.05%)
Jan 28, 2011 7.183 7.290 6.973 7.000 3,374,667 -0.14(-1.96%)
Jan 27, 2011 7.037 7.250 7.020 7.140 2,826,567 +0.13(+1.85%)
Jan 26, 2011 7.050 7.090 6.970 7.010 3,796,887 -0.04(-0.57%)
Jan 25, 2011 7.000 7.080 6.967 7.050 2,309,679 -0.00(-0.05%)
Jan 24, 2011 7.147 7.160 6.990 7.053 3,153,987 -0.04(-0.61%)
Jan 21, 2011 7.150 7.183 7.033 7.097 2,521,782 -0.03(-0.47%)
Jan 20, 2011 7.053 7.207 6.973 7.130 2,213,049 +0.02(+0.23%)
Jan 19, 2011 7.257 7.257 7.047 7.113 2,638,290 -0.14(-1.89%)
Jan 18, 2011 7.330 7.330 7.170 7.250 2,781,642 -0.05(-0.73%)
Jan 14, 2011 7.220 7.320 7.070 7.303 3,745,317 +0.06(+0.83%)
Jan 13, 2011 6.963 7.333 6.863 7.243 6,664,503 +0.27(+3.92%)
Jan 12, 2011 6.923 7.060 6.893 6.970 3,238,986 +0.11(+1.55%)
Jan 11, 2011 6.943 6.997 6.773 6.863 2,449,080 -0.03(-0.39%)
Jan 10, 2011 6.710 6.933 6.667 6.890 4,410,912 +0.16(+2.38%)
Jan 07, 2011 6.693 6.777 6.657 6.730 4,232,439 +0.05(+0.75%)
Jan 06, 2011 6.660 6.800 6.577 6.680 5,014,872 +0.04(+0.65%)
Jan 05, 2011 6.527 6.667 6.467 6.637 5,546,448 +0.12(+1.79%)
Jan 04, 2011 6.897 6.977 6.423 6.520 7,161,924 -0.34(-4.91%)
Jan 03, 2011 6.717 6.920 6.677 6.857 3,502,980 +0.19(+2.85%)
Dec 31, 2010 6.670 6.717 6.600 6.667 3,584,646 -0.02(-0.30%)
Dec 30, 2010 6.650 6.733 6.640 6.687 3,321,045 +0.02(+0.35%)
Dec 29, 2010 6.617 6.703 6.600 6.663 2,315,601 +0.05(+0.76%)
Dec 28, 2010 6.667 6.766 6.613 6.613 3,533,055 -0.05(-0.75%)
Dec 27, 2010 6.597 6.687 6.554 6.663 2,191,965 +0.04(+0.55%)
Dec 23, 2010 6.480 6.730 6.480 6.627 6,248,043 +0.16(+2.42%)
Dec 22, 2010 6.495 6.543 6.417 6.470 5,205,378 -0.06(-0.97%)
Dec 21, 2010 6.603 6.713 6.403 6.533 18,448,550 -0.55(-7.72%)
Dec 20, 2010 7.143 7.143 7.003 7.080 3,415,143 -0.03(-0.47%)
Dec 17, 2010 7.160 7.180 7.083 7.113 4,775,670 +0.00(+0.05%)
Dec 16, 2010 7.097 7.200 7.090 7.110 3,046,512 +0.03(+0.42%)
Dec 15, 2010 7.250 7.325 7.060 7.080 4,541,388 -0.16(-2.21%)
Dec 14, 2010 7.407 7.413 7.233 7.240 2,188,827 -0.14(-1.94%)
Dec 13, 2010 7.393 7.447 7.293 7.383 2,862,894 +0.04(+0.54%)
Dec 10, 2010 7.197 7.470 7.123 7.343 4,832,151 +0.17(+2.32%)
Dec 09, 2010 7.133 7.270 7.073 7.177 3,134,397 +0.07(+0.94%)
Dec 08, 2010 7.170 7.247 7.067 7.110 4,977,738 -0.07(-0.93%)
Dec 07, 2010 7.337 7.410 7.133 7.177 4,347,885 -0.24(-3.24%)
Dec 06, 2010 7.420 7.453 7.150 7.417 5,368,290 -0.04(-0.58%)
Dec 03, 2010 7.520 7.617 7.417 7.460 3,595,911 -0.14(-1.80%)
Dec 02, 2010 7.693 7.697 7.417 7.597 7,445,022 -0.09(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.